KissMeData/286940/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	203800	487104200	24000	24000	24000	24000	695
3	20231010	203700	487104200	24000	24000	24000	24000	0
4	20231010	203600	487104200	24000	24000	24000	24000	0
5	20231010	203500	487104200	24000	24000	24000	24000	0
6	20231010	203400	487104200	24000	24000	24000	24000	0
7	20231010	203300	487104200	24000	24000	24000	24000	0
8	20231010	203200	487104200	24000	24000	24000	24000	0
9	20231010	203100	487104200	24000	24000	24000	24000	0
10	20231010	203000	487104200	24000	24000	24000	24000	0
11	20231010	202900	487104200	24000	24000	24000	24000	0
12	20231010	202800	487104200	24000	24000	24000	24000	0
13	20231010	202700	487104200	24000	24000	24000	24000	0
14	20231010	202600	487104200	24000	24000	24000	24000	0
15	20231010	202500	487104200	24000	24000	24000	24000	0
16	20231010	202400	487104200	24000	24000	24000	24000	0
17	20231010	202300	487104200	24000	24000	24000	24000	0
18	20231010	202200	487104200	24000	24000	24000	24000	0
19	20231010	202100	487104200	24000	24000	24000	24000	0
20	20231010	202000	487104200	24000	24000	24000	24000	0
21	20231010	201900	487104200	24000	24000	24000	24000	0
22	20231010	201800	487104200	24000	24000	24000	24000	0
23	20231010	201700	487104200	24000	24000	24000	24000	0
24	20231010	201600	487104200	24000	24000	24000	24000	0
25	20231010	201500	487104200	24000	24000	24000	24000	0
26	20231010	201400	487104200	24000	24000	24000	24000	0
27	20231010	201300	487104200	24000	24000	24000	24000	0
28	20231010	201200	487104200	24000	24000	24000	24000	0
29	20231010	201100	487104200	24000	24000	24000	24000	0
30	20231010	201000	487104200	24000	24000	24000	24000	0
31	20231010	200900	487104200	24000	24000	24000	24000	0
32	20231010	200800	487104200	24000	24000	24000	24000	695
33	20231010	200700	487104200	24000	24000	24000	24000	0
34	20231010	200600	487104200	24000	24000	24000	24000	0
35	20231010	200500	487104200	24000	24000	24000	24000	0
36	20231010	200400	487104200	24000	24000	24000	24000	0
37	20231010	200300	487104200	24000	24000	24000	24000	0
38	20231010	200200	487104200	24000	24000	24000	24000	0
39	20231010	200100	487104200	24000	24000	24000	24000	0
40	20231010	200000	487104200	24000	24000	24000	24000	0
41	20231010	195900	487104200	24000	24000	24000	24000	0
42	20231010	195800	487104200	24000	24000	24000	24000	0
43	20231010	195700	487104200	24000	24000	24000	24000	0
44	20231010	195600	487104200	24000	24000	24000	24000	0
45	20231010	195500	487104200	24000	24000	24000	24000	0
46	20231010	195400	487104200	24000	24000	24000	24000	0
47	20231010	195300	487104200	24000	24000	24000	24000	0
48	20231010	195200	487104200	24000	24000	24000	24000	0
49	20231010	195100	487104200	24000	24000	24000	24000	0
50	20231010	195000	487104200	24000	24000	24000	24000	0
51	20231010	194900	487104200	24000	24000	24000	24000	0
52	20231010	194800	487104200	24000	24000	24000	24000	0
53	20231010	194700	487104200	24000	24000	24000	24000	0
54	20231010	194600	487104200	24000	24000	24000	24000	0
55	20231010	194500	487104200	24000	24000	24000	24000	0
56	20231010	194400	487104200	24000	24000	24000	24000	0
57	20231010	194300	487104200	24000	24000	24000	24000	0
58	20231010	194200	487104200	24000	24000	24000	24000	0
59	20231010	194100	487104200	24000	24000	24000	24000	0
60	20231010	194000	487104200	24000	24000	24000	24000	0
61	20231010	193900	487104200	24000	24000	24000	24000	0
62	20231010	193800	487104200	24000	24000	24000	24000	695
63	20231010	193700	487104200	24000	24000	24000	24000	0
64	20231010	193600	487104200	24000	24000	24000	24000	0
65	20231010	193500	487104200	24000	24000	24000	24000	0
66	20231010	193400	487104200	24000	24000	24000	24000	0
67	20231010	193300	487104200	24000	24000	24000	24000	0
68	20231010	193200	487104200	24000	24000	24000	24000	0
69	20231010	193100	487104200	24000	24000	24000	24000	0
70	20231010	193000	487104200	24000	24000	24000	24000	0
71	20231010	192900	487104200	24000	24000	24000	24000	0
72	20231010	192800	487104200	24000	24000	24000	24000	0
73	20231010	192700	487104200	24000	24000	24000	24000	0
74	20231010	192600	487104200	24000	24000	24000	24000	0
75	20231010	192500	487104200	24000	24000	24000	24000	0
76	20231010	192400	487104200	24000	24000	24000	24000	0
77	20231010	192300	487104200	24000	24000	24000	24000	0
78	20231010	192200	487104200	24000	24000	24000	24000	0
79	20231010	192100	487104200	24000	24000	24000	24000	0
80	20231010	192000	487104200	24000	24000	24000	24000	0
81	20231010	191900	487104200	24000	24000	24000	24000	0
82	20231010	191800	487104200	24000	24000	24000	24000	0
83	20231010	191700	487104200	24000	24000	24000	24000	0
84	20231010	191600	487104200	24000	24000	24000	24000	0
85	20231010	191500	487104200	24000	24000	24000	24000	0
86	20231010	191400	487104200	24000	24000	24000	24000	0
87	20231010	191300	487104200	24000	24000	24000	24000	0
88	20231010	191200	487104200	24000	24000	24000	24000	0
89	20231010	191100	487104200	24000	24000	24000	24000	0
90	20231010	191000	487104200	24000	24000	24000	24000	0
91	20231010	190900	487104200	24000	24000	24000	24000	0
92	20231010	190800	487104200	24000	24000	24000	24000	695
93	20231010	190700	487104200	24000	24000	24000	24000	0
94	20231010	190600	487104200	24000	24000	24000	24000	0
95	20231010	190500	487104200	24000	24000	24000	24000	0
96	20231010	190400	487104200	24000	24000	24000	24000	0
97	20231010	190300	487104200	24000	24000	24000	24000	0
98	20231010	190200	487104200	24000	24000	24000	24000	0
99	20231010	190100	487104200	24000	24000	24000	24000	0
100	20231010	190000	487104200	24000	24000	24000	24000	0
101	20231010	185900	487104200	24000	24000	24000	24000	0
102	20231010	185800	487104200	24000	24000	24000	24000	0
103	20231010	185700	487104200	24000	24000	24000	24000	0
104	20231010	185600	487104200	24000	24000	24000	24000	0
105	20231010	185500	487104200	24000	24000	24000	24000	0
106	20231010	185400	487104200	24000	24000	24000	24000	0
107	20231010	185300	487104200	24000	24000	24000	24000	0
108	20231010	185200	487104200	24000	24000	24000	24000	0
109	20231010	185100	487104200	24000	24000	24000	24000	0
110	20231010	185000	487104200	24000	24000	24000	24000	0
111	20231010	184900	487104200	24000	24000	24000	24000	0
112	20231010	184800	487104200	24000	24000	24000	24000	0
113	20231010	184700	487104200	24000	24000	24000	24000	0
114	20231010	184600	487104200	24000	24000	24000	24000	0
115	20231010	184500	487104200	24000	24000	24000	24000	0
116	20231010	184400	487104200	24000	24000	24000	24000	0
117	20231010	184300	487104200	24000	24000	24000	24000	0
118	20231010	184200	487104200	24000	24000	24000	24000	0
119	20231010	184100	487104200	24000	24000	24000	24000	0
120	20231010	184000	487104200	24000	24000	24000	24000	0
121	20231010	183900	487104200	24000	24000	24000	24000	0
122	20231010	183800	487104200	24000	24000	24000	24000	695
123	20231010	183700	487104200	24000	24000	24000	24000	0
124	20231010	183600	487104200	24000	24000	24000	24000	0
125	20231010	183500	487104200	24000	24000	24000	24000	0
126	20231010	183400	487104200	24000	24000	24000	24000	0
127	20231010	183300	487104200	24000	24000	24000	24000	0
128	20231010	183200	487104200	24000	24000	24000	24000	0
129	20231010	183100	487104200	24000	24000	24000	24000	0
130	20231010	183000	487104200	24000	24000	24000	24000	0
131	20231010	182900	487104200	24000	24000	24000	24000	0
132	20231010	182800	487104200	24000	24000	24000	24000	0
133	20231010	182700	487104200	24000	24000	24000	24000	0
134	20231010	182600	487104200	24000	24000	24000	24000	0
135	20231010	182500	487104200	24000	24000	24000	24000	0
136	20231010	182400	487104200	24000	24000	24000	24000	0
137	20231010	182300	487104200	24000	24000	24000	24000	0
138	20231010	182200	487104200	24000	24000	24000	24000	0
139	20231010	182100	487104200	24000	24000	24000	24000	0
140	20231010	182000	487104200	24000	24000	24000	24000	0
141	20231010	181900	487104200	24000	24000	24000	24000	0
142	20231010	181800	487104200	24000	24000	24000	24000	0
143	20231010	181700	487104200	24000	24000	24000	24000	0
144	20231010	181600	487104200	24000	24000	24000	24000	0
145	20231010	181500	487104200	24000	24000	24000	24000	0
146	20231010	181400	487104200	24000	24000	24000	24000	0
147	20231010	181300	487104200	24000	24000	24000	24000	0
148	20231010	181200	487104200	24000	24000	24000	24000	0
149	20231010	181100	487104200	24000	24000	24000	24000	0
150	20231010	181000	487104200	24000	24000	24000	24000	0
151	20231010	180900	487104200	24000	24000	24000	24000	0
152	20231010	180800	487104200	24000	24000	24000	24000	695
153	20231010	180700	487104200	24000	24000	24000	24000	0
154	20231010	180600	487104200	24000	24000	24000	24000	0
155	20231010	180500	487104200	24000	24000	24000	24000	0
156	20231010	180400	487104200	24000	24000	24000	24000	0
157	20231010	180300	487104200	24000	24000	24000	24000	0
158	20231010	180200	487104200	24000	24000	24000	24000	0
159	20231010	180100	487104200	24000	24000	24000	24000	0
160	20231010	180000	487104200	24000	24000	24000	24000	0
161	20231010	175900	487104200	24000	24000	24000	24000	0
162	20231010	175800	487104200	24000	24000	24000	24000	0
163	20231010	175700	487104200	24000	24000	24000	24000	0
164	20231010	175600	487104200	24000	24000	24000	24000	0
165	20231010	175500	487104200	24000	24000	24000	24000	0
166	20231010	175400	487104200	24000	24000	24000	24000	0
167	20231010	175300	487104200	24000	24000	24000	24000	0
168	20231010	175200	487104200	24000	24000	24000	24000	0
169	20231010	175100	487104200	24000	24000	24000	24000	0
170	20231010	175000	487104200	24000	24000	24000	24000	0
171	20231010	174900	487104200	24000	24000	24000	24000	0
172	20231010	174800	487104200	24000	24000	24000	24000	0
173	20231010	174700	487104200	24000	24000	24000	24000	0
174	20231010	174600	487104200	24000	24000	24000	24000	0
175	20231010	174500	487104200	24000	24000	24000	24000	0
176	20231010	174400	487104200	24000	24000	24000	24000	0
177	20231010	174300	487104200	24000	24000	24000	24000	0
178	20231010	174200	487104200	24000	24000	24000	24000	0
179	20231010	174100	487104200	24000	24000	24000	24000	0
180	20231010	174000	487104200	24000	24000	24000	24000	0
181	20231010	173900	487104200	24000	24000	24000	24000	0
182	20231010	173800	487104200	24000	24000	24000	24000	695
183	20231010	173700	487104200	24000	24000	24000	24000	0
184	20231010	173600	487104200	24000	24000	24000	24000	0
185	20231010	173500	487104200	24000	24000	24000	24000	0
186	20231010	173400	487104200	24000	24000	24000	24000	0
187	20231010	173300	487104200	24000	24000	24000	24000	0
188	20231010	173200	487104200	24000	24000	24000	24000	0
189	20231010	173100	487104200	24000	24000	24000	24000	0
190	20231010	173000	487104200	24000	24000	24000	24000	0
191	20231010	172900	487104200	24000	24000	24000	24000	0
192	20231010	172800	487104200	24000	24000	24000	24000	0
193	20231010	172700	487104200	24000	24000	24000	24000	0
194	20231010	172600	487104200	24000	24000	24000	24000	0
195	20231010	172500	487104200	24000	24000	24000	24000	0
196	20231010	172400	487104200	24000	24000	24000	24000	0
197	20231010	172300	487104200	24000	24000	24000	24000	0
198	20231010	172200	487104200	24000	24000	24000	24000	0
199	20231010	172100	487104200	24000	24000	24000	24000	0
200	20231010	172000	487104200	24000	24000	24000	24000	0
201	20231010	171900	487104200	24000	24000	24000	24000	0
202	20231010	171800	487104200	24000	24000	24000	24000	0
203	20231010	171700	487104200	24000	24000	24000	24000	0
204	20231010	171600	487104200	24000	24000	24000	24000	0
205	20231010	171500	487104200	24000	24000	24000	24000	0
206	20231010	171400	487104200	24000	24000	24000	24000	0
207	20231010	171300	487104200	24000	24000	24000	24000	0
208	20231010	171200	487104200	24000	24000	24000	24000	0
209	20231010	171100	487104200	24000	24000	24000	24000	0
210	20231010	171000	487104200	24000	24000	24000	24000	0
211	20231010	170900	487104200	24000	24000	24000	24000	0
212	20231010	170800	487104200	24000	24000	24000	24000	695
213	20231010	170700	487104200	24000	24000	24000	24000	0
214	20231010	170600	487104200	24000	24000	24000	24000	0
215	20231010	170500	487104200	24000	24000	24000	24000	0
216	20231010	170400	487104200	24000	24000	24000	24000	0
217	20231010	170300	487104200	24000	24000	24000	24000	0
218	20231010	170200	487104200	24000	24000	24000	24000	0
219	20231010	170100	487104200	24000	24000	24000	24000	0
220	20231010	170000	487104200	24000	24000	24000	24000	0
221	20231010	165900	487104200	24000	24000	24000	24000	0
222	20231010	165800	487104200	24000	24000	24000	24000	0
223	20231010	165700	487104200	24000	24000	24000	24000	0
224	20231010	165600	487104200	24000	24000	24000	24000	0
225	20231010	165500	487104200	24000	24000	24000	24000	0
226	20231010	165400	487104200	24000	24000	24000	24000	0
227	20231010	165300	487104200	24000	24000	24000	24000	0
228	20231010	165200	487104200	24000	24000	24000	24000	0
229	20231010	165100	487104200	24000	24000	24000	24000	0
230	20231010	165000	487104200	24000	24000	24000	24000	0
231	20231010	164900	487104200	24000	24000	24000	24000	0
232	20231010	164800	487104200	24000	24000	24000	24000	0
233	20231010	164700	487104200	24000	24000	24000	24000	0
234	20231010	164600	487104200	24000	24000	24000	24000	0
235	20231010	164500	487104200	24000	24000	24000	24000	0
236	20231010	164400	487104200	24000	24000	24000	24000	0
237	20231010	164300	487104200	24000	24000	24000	24000	0
238	20231010	164200	487104200	24000	24000	24000	24000	0
239	20231010	164100	487104200	24000	24000	24000	24000	0
240	20231010	164000	487104200	24000	24000	24000	24000	0
241	20231010	163900	487104200	24000	24000	24000	24000	0
242	20231010	163800	487104200	24000	24000	24000	24000	695
243	20231010	163700	487104200	24000	24000	24000	24000	0
244	20231010	163600	487104200	24000	24000	24000	24000	0
245	20231010	163500	487104200	24000	24000	24000	24000	0
246	20231010	163400	487104200	24000	24000	24000	24000	0
247	20231010	163300	487104200	24000	24000	24000	24000	0
248	20231010	163200	487104200	24000	24000	24000	24000	0
249	20231010	163100	487104200	24000	24000	24000	24000	0
250	20231010	163000	487104200	24000	24000	24000	24000	0
251	20231010	162900	487104200	24000	24000	24000	24000	0
252	20231010	162800	487104200	24000	24000	24000	24000	0
253	20231010	162700	487104200	24000	24000	24000	24000	0
254	20231010	162600	487104200	24000	24000	24000	24000	0
255	20231010	162500	487104200	24000	24000	24000	24000	0
256	20231010	162400	487104200	24000	24000	24000	24000	0
257	20231010	162300	487104200	24000	24000	24000	24000	0
258	20231010	162200	487104200	24000	24000	24000	24000	0
259	20231010	162100	487104200	24000	24000	24000	24000	0
260	20231010	162000	487104200	24000	24000	24000	24000	0
261	20231010	161900	487104200	24000	24000	24000	24000	0
262	20231010	161800	487104200	24000	24000	24000	24000	0
263	20231010	161700	487104200	24000	24000	24000	24000	0
264	20231010	161600	487104200	24000	24000	24000	24000	0
265	20231010	161500	487104200	24000	24000	24000	24000	0
266	20231010	161400	487104200	24000	24000	24000	24000	0
267	20231010	161300	487104200	24000	24000	24000	24000	0
268	20231010	161200	487104200	24000	24000	24000	24000	0
269	20231010	161100	487104200	24000	24000	24000	24000	0
270	20231010	161000	487104200	24000	24000	24000	24000	0
271	20231010	160900	487104200	24000	24000	24000	24000	0
272	20231010	160800	487104200	24000	24000	24000	24000	695
273	20231010	160700	487104200	24000	24000	24000	24000	0
274	20231010	160600	487104200	24000	24000	24000	24000	0
275	20231010	160500	487104200	24000	24000	24000	24000	0
276	20231010	160400	487104200	24000	24000	24000	24000	0
277	20231010	160300	487104200	24000	24000	24000	24000	0
278	20231010	160200	487104200	24000	24000	24000	24000	0
279	20231010	160100	487104200	24000	24000	24000	24000	0
280	20231010	160000	487104200	24000	24000	24000	24000	0
281	20231010	155900	487104200	24000	24000	24000	24000	0
282	20231010	155800	487104200	24000	24000	24000	24000	0
283	20231010	155700	487104200	24000	24000	24000	24000	0
284	20231010	155600	487104200	24000	24000	24000	24000	0
285	20231010	155500	487104200	24000	24000	24000	24000	0
286	20231010	155400	487104200	24000	24000	24000	24000	0
287	20231010	155300	487104200	24000	24000	24000	24000	0
288	20231010	155200	487104200	24000	24000	24000	24000	0
289	20231010	155100	487104200	24000	24000	24000	24000	0
290	20231010	155000	487104200	24000	24000	24000	24000	0
291	20231010	154900	487104200	24000	24000	24000	24000	0
292	20231010	154800	487104200	24000	24000	24000	24000	0
293	20231010	154700	487104200	24000	24000	24000	24000	0
294	20231010	154600	487104200	24000	24000	24000	24000	0
295	20231010	154500	487104200	24000	24000	24000	24000	0
296	20231010	154400	487104200	24000	24000	24000	24000	0
297	20231010	154300	487104200	24000	24000	24000	24000	0
298	20231010	154200	487104200	24000	24000	24000	24000	0
299	20231010	154100	487104200	24000	24000	24000	24000	0
300	20231010	154000	487104200	24000	24000	24000	24000	0
301	20231010	153900	487104200	24000	24000	24000	24000	0
302	20231010	153800	487104200	24000	24000	24000	24000	695
303	20231010	153700	487104200	24000	24000	24000	24000	0
304	20231010	153600	487104200	24000	24000	24000	24000	0
305	20231010	153500	487104200	24000	24000	24000	24000	0
306	20231010	153400	487104200	24000	24000	24000	24000	0
307	20231010	153300	487104200	24000	24000	24000	24000	0
308	20231010	153200	487104200	24000	24000	24000	24000	0
309	20231010	153100	487104200	24000	24000	24000	24000	0
310	20231010	153000	487104200	24000	24000	24000	24000	695
311	20231010	152900	470424200	24100	24100	24100	24100	0
312	20231010	152800	470424200	24100	24100	24100	24100	0
313	20231010	152700	470424200	24100	24100	24100	24100	0
314	20231010	152600	470424200	24100	24100	24100	24100	0
315	20231010	152500	470424200	24100	24100	24100	24100	0
316	20231010	152400	470424200	24100	24100	24100	24100	0
317	20231010	152300	470424200	24100	24100	24100	24100	0
318	20231010	152200	470424200	24100	24100	24100	24100	0
319	20231010	152100	470424200	24100	24100	24100	24100	0
320	20231010	152000	470424200	24100	24100	24100	24100	0
321	20231010	151900	470424200	24100	24000	24100	24000	60
322	20231010	151800	468983500	24050	24000	24050	24000	16
323	20231010	151700	468599450	24000	24000	24000	24000	8
324	20231010	151600	468407450	24100	24100	24100	24100	1
325	20231010	151500	468383350	24100	24050	24100	24050	37
326	20231010	151400	467491700	24000	24050	24050	24000	400
327	20231010	151300	457881700	24000	24000	24000	24000	0
328	20231010	151200	457881700	24000	24050	24050	24000	195
329	20231010	151100	453201500	24100	24100	24100	24100	10
330	20231010	151000	452960500	24000	24050	24050	24000	3
331	20231010	150900	452888400	24100	24100	24100	24100	1
332	20231010	150800	452864300	24050	24100	24100	24050	29
333	20231010	150700	452166500	24150	24150	24150	24150	0
334	20231010	150600	452166500	24150	24150	24150	24150	13
335	20231010	150500	451852550	24150	24050	24150	24050	5
336	20231010	150400	451732200	24050	24050	24050	24050	6
337	20231010	150300	451587900	24050	24000	24050	24000	6
338	20231010	150200	451443750	23950	23950	23950	23950	0
339	20231010	150100	451443750	23950	23950	23950	23950	0
340	20231010	150000	451443750	23950	24100	24150	23950	370
341	20231010	145900	442563900	24100	24100	24150	24050	28
342	20231010	145800	441888550	24100	24050	24100	24050	35
343	20231010	145700	441045300	24100	24100	24100	24050	29
344	20231010	145600	440346550	24100	24100	24100	24050	33
345	20231010	145500	439551600	24050	24100	24100	24050	31
346	20231010	145400	438804800	24100	24100	24100	24050	30
347	20231010	145300	438081950	24100	24050	24100	24050	82
348	20231010	145200	436106200	24050	24050	24050	24000	37
349	20231010	145100	435216450	24050	24000	24050	24000	35
350	20231010	145000	434375000	24050	24050	24050	24000	28
351	20231010	144900	433701750	24050	24050	24050	24000	38
352	20231010	144800	432788300	24050	24100	24100	24050	27
353	20231010	144700	432138450	24100	24050	24100	24000	105
354	20231010	144600	429613850	24100	24100	24100	24050	49
355	20231010	144500	428433200	24050	24100	24100	24050	31
356	20231010	144400	427686300	24050	24100	24100	24050	25
357	20231010	144300	427084100	24100	24100	24100	24050	45
358	20231010	144200	425999750	24100	24050	24100	24050	84
359	20231010	144100	423978300	24100	24100	24100	24050	102
360	20231010	144000	421523500	24050	24000	24050	24000	106
361	20231010	143900	418974900	24000	24000	24050	24000	56
362	20231010	143800	417629500	24000	24100	24100	24000	51
363	20231010	143700	416404200	24100	24000	24100	23950	47
364	20231010	143600	415274350	24000	24000	24050	23950	48
365	20231010	143500	414121450	24000	24000	24100	24000	52
366	20231010	143400	412872250	24050	24000	24100	24000	62
367	20231010	143300	411382200	24000	24000	24050	24000	64
368	20231010	143200	409845350	24050	24000	24050	23950	70
369	20231010	143100	408165650	24000	23950	24000	23950	62
370	20231010	143000	406679300	23950	23950	24000	23950	89
371	20231010	142900	404544300	23950	23950	24000	23950	40
372	20231010	142800	403585900	23950	24100	24100	23950	243
373	20231010	142700	397764250	24100	23950	24100	23950	289
374	20231010	142600	390806150	23950	23950	24000	23950	40
375	20231010	142500	389847750	23950	23950	24000	23950	30
376	20231010	142400	389129000	23950	23950	23950	23950	39
377	20231010	142300	388194950	23950	23950	24000	23950	32
378	20231010	142200	387428250	23950	23950	24000	23950	177
379	20231010	142100	383189000	23950	23950	23950	23950	27
380	20231010	142000	382542350	23950	23950	24000	23950	131
381	20231010	141900	379399800	24000	23950	24000	23950	5
382	20231010	141800	379280000	24000	24000	24000	24000	119
383	20231010	141700	376424000	24000	24000	24050	24000	346
384	20231010	141600	368119900	23950	24050	24050	23950	9
385	20231010	141500	367903900	24000	24050	24050	24000	1058
386	20231010	141400	342511650	24000	24000	24000	24000	240
387	20231010	141300	336751650	24100	24050	24100	24050	23
388	20231010	141200	336198350	24050	24000	24050	24000	6
389	20231010	141100	336054200	24050	24050	24050	24050	33
390	20231010	141000	335260550	24050	24050	24050	24050	0
391	20231010	140900	335260550	24050	24050	24050	24050	13
392	20231010	140800	334947900	24050	24050	24050	24050	7
393	20231010	140700	334779550	24050	24050	24050	24050	83
394	20231010	140600	332783400	24050	24050	24050	24000	49
395	20231010	140500	331606500	24050	24050	24050	24050	369
396	20231010	140400	322732050	24050	24100	24100	24050	159
397	20231010	140300	318908050	24100	24100	24100	24100	1
398	20231010	140200	318883950	24050	24050	24050	24050	100
399	20231010	140100	316478950	24050	24100	24100	24050	13
400	20231010	140000	316165800	24100	24100	24100	24100	10
401	20231010	135900	315924800	24100	24100	24100	24100	0
402	20231010	135800	315924800	24100	24050	24100	24050	31
403	20231010	135700	315177850	24100	24100	24100	24100	52
404	20231010	135600	313924650	24100	24100	24100	24100	0
405	20231010	135500	313924650	24100	24100	24100	24050	76
406	20231010	135400	312093200	24100	24100	24100	24100	2
407	20231010	135300	312045000	24100	24100	24100	24100	4
408	20231010	135200	311948600	24100	24100	24100	24100	153
409	20231010	135100	308261300	24100	24050	24100	24050	14
410	20231010	135000	307924050	24100	24100	24100	24100	1
411	20231010	134900	307899950	24100	24100	24100	24100	11
412	20231010	134800	307634850	24100	24100	24100	24100	103
413	20231010	134700	305152550	24100	24100	24100	24100	3
414	20231010	134600	305080250	24050	24050	24050	24050	0
415	20231010	134500	305080250	24050	24050	24050	24050	0
416	20231010	134400	305080250	24050	24050	24050	24050	3
417	20231010	134300	305008100	24050	24050	24050	24050	0
418	20231010	134200	305008100	24050	24050	24050	24050	0
419	20231010	134100	305008100	24050	24050	24050	24050	136
420	20231010	134000	301737300	24000	24000	24000	24000	2
421	20231010	133900	301689300	24050	24050	24050	24050	228
422	20231010	133800	296205900	24050	24050	24050	24050	4
423	20231010	133700	296109700	24050	24050	24050	24050	0
424	20231010	133600	296109700	24050	24050	24050	24050	13
425	20231010	133500	295797050	24100	24100	24100	24100	2
426	20231010	133400	295748850	24050	24050	24050	24050	3
427	20231010	133300	295676700	24100	24100	24100	24100	1
428	20231010	133200	295652600	24100	24100	24100	24100	6
429	20231010	133100	295508000	24100	24100	24100	24100	0
430	20231010	133000	295508000	24100	24100	24100	24100	53
431	20231010	132900	294230700	24100	24100	24100	24100	2
432	20231010	132800	294182500	24100	24100	24100	24100	30
433	20231010	132700	293459500	24100	24100	24100	24100	3
434	20231010	132600	293387200	24100	24100	24100	24100	0
435	20231010	132500	293387200	24100	24100	24100	24100	36
436	20231010	132400	292519600	24100	24100	24100	24100	106
437	20231010	132300	289965000	24100	24100	24100	24100	7
438	20231010	132200	289796300	24000	24100	24100	24000	410
439	20231010	132100	279930300	24100	24100	24100	24100	0
440	20231010	132000	279930300	24100	24100	24100	24100	3
441	20231010	131900	279858000	24150	24150	24150	24150	1
442	20231010	131800	279833850	24100	24100	24100	24100	0
443	20231010	131700	279833850	24100	24100	24100	24100	3
444	20231010	131600	279761550	24100	24100	24100	24100	1
445	20231010	131500	279737450	24100	24150	24150	24100	200
446	20231010	131400	274912200	24150	24150	24150	24150	219
447	20231010	131300	269623350	24200	24200	24200	24200	53
448	20231010	131200	268340750	24250	24250	24250	24250	50
449	20231010	131100	267128250	24200	24250	24250	24200	588
450	20231010	131000	252897150	24250	24250	24250	24250	60
451	20231010	130900	251442150	24250	24250	24250	24200	177
452	20231010	130800	247151050	24250	24250	24250	24250	169
453	20231010	130700	243052800	24250	24250	24250	24250	3
454	20231010	130600	242980050	24300	24300	24300	24300	3
455	20231010	130500	242907150	24250	24250	24250	24250	40
456	20231010	130400	241937150	24250	24250	24250	24250	0
457	20231010	130300	241937150	24250	24250	24250	24250	3
458	20231010	130200	241864400	24300	24300	24300	24300	4
459	20231010	130100	241767200	24300	24300	24300	24300	2
460	20231010	130000	241718600	24300	24300	24300	24300	4
461	20231010	125900	241621400	24300	24300	24300	24300	0
462	20231010	125800	241621400	24300	24300	24300	24300	370
463	20231010	125700	232630400	24300	24300	24300	24300	3
464	20231010	125600	232557500	24350	24350	24350	24350	50
465	20231010	125500	231340000	24350	24350	24350	24350	2
466	20231010	125400	231291300	24350	24350	24350	24350	0
467	20231010	125300	231291300	24350	24350	24350	24350	0
468	20231010	125200	231291300	24350	24350	24350	24350	0
469	20231010	125100	231291300	24350	24350	24350	24350	0
470	20231010	125000	231291300	24350	24350	24350	24350	657
471	20231010	124900	215293350	24400	24400	24400	24400	0
472	20231010	124800	215293350	24400	24400	24400	24400	0
473	20231010	124700	215293350	24400	24400	24400	24400	42
474	20231010	124600	214268550	24350	24400	24400	24350	4
475	20231010	124500	214171100	24450	24450	24450	24450	0
476	20231010	124400	214171100	24450	24400	24450	24400	51
477	20231010	124300	212926650	24400	24400	24400	24400	3
478	20231010	124200	212853450	24400	24400	24400	24400	0
479	20231010	124100	212853450	24400	24400	24400	24400	82
480	20231010	124000	210852650	24350	24350	24350	24350	0
481	20231010	123900	210852650	24350	24350	24350	24350	4
482	20231010	123800	210755250	24400	24400	24400	24400	2
483	20231010	123700	210706450	24400	24400	24400	24400	20
484	20231010	123600	210218450	24400	24400	24400	24400	7
485	20231010	123500	210047650	24400	24400	24400	24400	100
486	20231010	123400	207607650	24400	24400	24400	24400	1
487	20231010	123300	207583250	24350	24350	24350	24350	0
488	20231010	123200	207583250	24350	24400	24400	24350	5
489	20231010	123100	207461350	24400	24400	24400	24400	20
490	20231010	123000	206973350	24400	24400	24400	24400	0
491	20231010	122900	206973350	24400	24400	24450	24400	183
492	20231010	122800	202507100	24400	24400	24400	24400	1
493	20231010	122700	202482700	24400	24400	24400	24400	6
494	20231010	122600	202336300	24350	24350	24350	24350	3
495	20231010	122500	202263250	24350	24350	24350	24350	0
496	20231010	122400	202263250	24350	24350	24350	24350	100
497	20231010	122300	199828250	24400	24400	24400	24400	1
498	20231010	122200	199803850	24400	24400	24400	24400	500
499	20231010	122100	187603850	24400	24400	24400	24400	5
500	20231010	122000	187481850	24350	24350	24350	24350	0
501	20231010	121900	187481850	24350	24350	24350	24350	0
502	20231010	121800	187481850	24350	24350	24350	24350	300
503	20231010	121700	180176850	24350	24400	24400	24350	180
504	20231010	121600	175785500	24400	24400	24400	24400	0
505	20231010	121500	175785500	24400	24400	24400	24400	0
506	20231010	121400	175785500	24400	24400	24400	24400	4
507	20231010	121300	175687900	24450	24450	24450	24450	0
508	20231010	121200	175687900	24450	24450	24450	24450	480
509	20231010	121100	163951900	24450	24450	24450	24450	0
510	20231010	121000	163951900	24450	24450	24450	24450	0
511	20231010	120900	163951900	24450	24500	24500	24450	4
512	20231010	120800	163854050	24500	24500	24500	24500	8
513	20231010	120700	163658050	24500	24500	24500	24500	2
514	20231010	120600	163609050	24500	24500	24500	24500	3
515	20231010	120500	163535550	24450	24500	24500	24450	4
516	20231010	120400	163437700	24450	24450	24450	24450	0
517	20231010	120300	163437700	24450	24450	24450	24450	0
518	20231010	120200	163437700	24450	24450	24450	24450	3
519	20231010	120100	163364350	24500	24500	24500	24500	1
520	20231010	120000	163339850	24500	24500	24500	24500	2
521	20231010	115900	163290850	24500	24450	24500	24450	4
522	20231010	115800	163193000	24500	24500	24500	24500	51
523	20231010	115700	161943500	24500	24500	24500	24500	1
524	20231010	115600	161919000	24500	24500	24500	24500	12
525	20231010	115500	161625000	24450	24450	24450	24450	4
526	20231010	115400	161527200	24450	24450	24450	24450	0
527	20231010	115300	161527200	24450	24450	24450	24450	0
528	20231010	115200	161527200	24450	24450	24450	24450	6
529	20231010	115100	161380500	24500	24500	24500	24500	0
530	20231010	115000	161380500	24500	24500	24500	24500	0
531	20231010	114900	161380500	24500	24450	24500	24450	20
532	20231010	114800	160891000	24450	24500	24500	24450	4
533	20231010	114700	160793150	24500	24500	24500	24500	1
534	20231010	114600	160768650	24450	24450	24450	24450	0
535	20231010	114500	160768650	24450	24450	24450	24450	3
536	20231010	114400	160695300	24450	24450	24450	24450	0
537	20231010	114300	160695300	24450	24450	24450	24450	0
538	20231010	114200	160695300	24450	24450	24450	24450	0
539	20231010	114100	160695300	24450	24450	24450	24450	3
540	20231010	114000	160621950	24500	24500	24500	24500	0
541	20231010	113900	160621950	24500	24500	24500	24500	100
542	20231010	113800	158171950	24450	24450	24450	24450	3
543	20231010	113700	158098600	24450	24450	24450	24450	0
544	20231010	113600	158098600	24450	24450	24450	24450	1
545	20231010	113500	158074150	24450	24450	24500	24450	18
546	20231010	113400	157634000	24450	24450	24450	24450	5
547	20231010	113300	157511750	24500	24500	24500	24500	1
548	20231010	113200	157487250	24500	24500	24500	24500	20
549	20231010	113100	156997250	24450	24450	24450	24450	4
550	20231010	113000	156899450	24500	24500	24500	24500	0
551	20231010	112900	156899450	24500	24500	24500	24500	0
552	20231010	112800	156899450	24500	24500	24500	24500	0
553	20231010	112700	156899450	24500	24500	24500	24500	100
554	20231010	112600	154449450	24500	24500	24500	24500	0
555	20231010	112500	154449450	24500	24500	24500	24500	5
556	20231010	112400	154326950	24500	24500	24500	24500	235
557	20231010	112300	148569450	24550	24550	24550	24550	1
558	20231010	112200	148544900	24550	24550	24550	24550	645
559	20231010	112100	132710150	24550	24550	24550	24550	6
560	20231010	112000	132562850	24600	24600	24600	24600	2
561	20231010	111900	132513650	24600	24600	24600	24600	0
562	20231010	111800	132513650	24600	24600	24600	24600	0
563	20231010	111700	132513650	24600	24600	24600	24600	191
564	20231010	111600	127815050	24650	24650	24650	24600	208
565	20231010	111500	122697850	24600	24600	24600	24600	0
566	20231010	111400	122697850	24600	24600	24600	24600	103
567	20231010	111300	120164050	24600	24600	24600	24600	0
568	20231010	111200	120164050	24600	24600	24600	24600	0
569	20231010	111100	120164050	24600	24650	24650	24600	4
570	20231010	111000	120065600	24650	24650	24650	24650	100
571	20231010	110900	117600600	24600	24600	24600	24600	20
572	20231010	110800	117108600	24600	24600	24600	24600	0
573	20231010	110700	117108600	24600	24600	24600	24600	4
574	20231010	110600	117010200	24600	24600	24600	24600	0
575	20231010	110500	117010200	24600	24600	24600	24600	0
576	20231010	110400	117010200	24600	24600	24600	24600	3
577	20231010	110300	116936400	24600	24600	24600	24600	0
578	20231010	110200	116936400	24600	24600	24600	24600	0
579	20231010	110100	116936400	24600	24600	24600	24600	3
580	20231010	110000	116862600	24600	24600	24600	24600	0
581	20231010	105900	116862600	24600	24600	24600	24600	0
582	20231010	105800	116862600	24600	24600	24600	24600	0
583	20231010	105700	116862600	24600	24600	24600	24600	3
584	20231010	105600	116788800	24650	24650	24650	24650	0
585	20231010	105500	116788800	24650	24650	24650	24650	0
586	20231010	105400	116788800	24650	24650	24650	24650	52
587	20231010	105300	115507000	24650	24650	24650	24650	116
588	20231010	105200	112647600	24600	24600	24600	24600	29
589	20231010	105100	111934200	24600	24600	24600	24600	0
590	20231010	105000	111934200	24600	24600	24600	24600	3
591	20231010	104900	111860400	24650	24650	24650	24650	0
592	20231010	104800	111860400	24650	24650	24650	24650	12
593	20231010	104700	111564600	24650	24600	24650	24600	93
594	20231010	104600	109272300	24650	24650	24650	24650	1
595	20231010	104500	109247650	24600	24600	24600	24600	0
596	20231010	104400	109247650	24600	24600	24600	24600	20
597	20231010	104300	108755650	24550	24600	24600	24550	5
598	20231010	104200	108632850	24600	24600	24600	24600	19
599	20231010	104100	108165450	24550	24550	24600	24550	356
600	20231010	104000	99410650	24550	24550	24550	24550	3
601	20231010	103900	99337000	24600	24600	24600	24600	50
602	20231010	103800	98107000	24550	24550	24550	24550	0
603	20231010	103700	98107000	24550	24550	24550	24550	8
604	20231010	103600	97910600	24600	24600	24600	24600	5
605	20231010	103500	97787600	24600	24600	24600	24600	1
606	20231010	103400	97763000	24550	24550	24550	24550	1
607	20231010	103300	97738450	24550	24550	24550	24550	3
608	20231010	103200	97664800	24600	24600	24600	24600	100
609	20231010	103100	95204800	24550	24550	24550	24550	0
610	20231010	103000	95204800	24550	24550	24550	24550	3
611	20231010	102900	95131150	24550	24550	24550	24550	0
612	20231010	102800	95131150	24550	24550	24550	24550	139
613	20231010	102700	91718700	24550	24550	24550	24550	0
614	20231010	102600	91718700	24550	24550	24550	24550	101
615	20231010	102500	89239150	24550	24550	24550	24550	1
616	20231010	102400	89214600	24550	24550	24550	24550	1
617	20231010	102300	89190050	24550	24550	24550	24550	4
618	20231010	102200	89091850	24550	24550	24550	24550	0
619	20231010	102100	89091850	24550	24550	24550	24550	0
620	20231010	102000	89091850	24550	24550	24550	24550	3
621	20231010	101900	89018200	24600	24600	24600	24600	1
622	20231010	101800	88993600	24550	24550	24550	24550	0
623	20231010	101700	88993600	24550	24550	24550	24550	0
624	20231010	101600	88993600	24550	24550	24550	24550	122
625	20231010	101500	85998500	24550	24550	24550	24550	0
626	20231010	101400	85998500	24550	24550	24550	24550	1
627	20231010	101300	85973950	24500	24500	24500	24500	33
628	20231010	101200	85165450	24550	24550	24550	24550	1
629	20231010	101100	85140900	24550	24550	24550	24550	2
630	20231010	101000	85091800	24550	24550	24550	24500	40
631	20231010	100900	84110050	24550	24500	24550	24500	75
632	20231010	100800	82268950	24550	24550	24550	24550	92
633	20231010	100700	80010350	24550	24550	24550	24550	10
634	20231010	100600	79764850	24550	24550	24550	24550	3
635	20231010	100500	79691200	24550	24550	24550	24550	27
636	20231010	100400	79028350	24550	24550	24550	24550	0
637	20231010	100300	79028350	24550	24500	24550	24500	142
638	20231010	100200	75548750	24500	24550	24550	24500	13
639	20231010	100100	75229750	24500	24500	24500	24500	3
640	20231010	100000	75156250	24550	24550	24550	24550	0
641	20231010	095900	75156250	24550	24550	24550	24550	1
642	20231010	095800	75131700	24550	24550	24550	24550	39
643	20231010	095700	74174250	24550	24550	24600	24550	12
644	20231010	095600	73879600	24550	24550	24550	24550	144
645	20231010	095500	70344400	24550	24550	24550	24550	0
646	20231010	095400	70344400	24550	24550	24550	24550	0
647	20231010	095300	70344400	24550	24550	24550	24550	0
648	20231010	095200	70344400	24550	24550	24550	24550	13
649	20231010	095100	70025250	24550	24550	24550	24550	150
650	20231010	095000	66342750	24550	24550	24550	24550	0
651	20231010	094900	66342750	24550	24550	24550	24550	3
652	20231010	094800	66269100	24550	24550	24550	24550	0
653	20231010	094700	66269100	24550	24550	24550	24550	0
654	20231010	094600	66269100	24550	24550	24550	24550	20
655	20231010	094500	65778100	24550	24550	24550	24550	13
656	20231010	094400	65458950	24600	24600	24600	24600	0
657	20231010	094300	65458950	24600	24600	24600	24600	2
658	20231010	094200	65409750	24550	24550	24550	24550	3
659	20231010	094100	65336100	24550	24550	24550	24550	4
660	20231010	094000	65237900	24600	24600	24600	24600	2
661	20231010	093900	65188700	24550	24550	24550	24550	3
662	20231010	093800	65115050	24550	24600	24600	24550	200
663	20231010	093700	60201150	24600	24600	24600	24600	10
664	20231010	093600	59955150	24650	24650	24650	24650	0
665	20231010	093500	59955150	24650	24650	24650	24650	3
666	20231010	093400	59881200	24600	24600	24600	24600	64
667	20231010	093300	58306800	24600	24600	24600	24550	70
668	20231010	093200	56585400	24600	24600	24600	24600	1
669	20231010	093100	56560800	24600	24600	24600	24600	1
670	20231010	093000	56536200	24600	24600	24600	24600	0
671	20231010	092900	56536200	24600	24600	24600	24600	11
672	20231010	092800	56265600	24600	24600	24600	24600	5
673	20231010	092700	56142600	24600	24600	24600	24600	3
674	20231010	092600	56068800	24600	24600	24600	24600	14
675	20231010	092500	55724400	24600	24600	24600	24600	20
676	20231010	092400	55232400	24600	24600	24600	24600	0
677	20231010	092300	55232400	24600	24650	24650	24600	201
678	20231010	092200	50287750	24650	24650	24650	24650	0
679	20231010	092100	50287750	24650	24650	24650	24650	0
680	20231010	092000	50287750	24650	24650	24650	24650	0
681	20231010	091900	50287750	24650	24650	24650	24650	48
682	20231010	091800	49104550	24700	24700	24700	24700	24
683	20231010	091700	48511750	24700	24700	24700	24700	0
684	20231010	091600	48511750	24700	24700	24700	24700	0
685	20231010	091500	48511750	24700	24600	24700	24600	94
686	20231010	091400	46199250	24600	24600	24600	24600	0
687	20231010	091300	46199250	24600	24600	24600	24600	0
688	20231010	091200	46199250	24600	24600	24600	24600	1
689	20231010	091100	46174650	24600	24600	24600	24600	12
690	20231010	091000	45879450	24500	24550	24550	24500	189
691	20231010	090900	41240000	24500	24500	24500	24500	204
692	20231010	090800	36242000	24450	24450	24450	24450	0
693	20231010	090700	36242000	24450	24450	24450	24450	0
694	20231010	090600	36242000	24450	24550	24550	24350	1068
695	20231010	090500	10145150	24500	24600	24600	24500	143
696	20231010	090400	6638800	24650	24650	24650	24650	100
697	20231010	090300	4173800	24600	24600	24600	24600	0
698	20231010	090200	4173800	24600	24600	24600	24600	0
699	20231010	090100	4173800	24600	24600	24600	24600	24
700	20231010	090000	3583400	24500	24550	24550	24500	146